Options Chain for PFIZER INC COM (PFE) - $24.88 as of 11/19/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.60 | 11.70 | 11.15 | % | 0.80 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 15.00 | 9.60 | 10.70 | 10.15 | % | 0.68 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 16.00 | 8.65 | 9.70 | 9.18 | % | 0.57 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 17.00 | 7.75 | 8.70 | 8.23 | % | 0.48 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 18.00 | 6.75 | 7.70 | 7.23 | % | 0.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 19.00 | 5.60 | 6.70 | 6.15 | 6.23 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 19.50 | 5.25 | 6.20 | 5.73 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 20.00 | 4.75 | 5.75 | 5.25 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 20.50 | 4.25 | 5.20 | 4.73 | 4.66 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 21.00 | 3.75 | 4.70 | 4.23 | 5.34 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 21.50 | 3.25 | 4.20 | 3.73 | 3.69 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | 0.99 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 22.00 | 2.75 | 3.15 | 2.95 | 2.99 | -0.96 | -24.31% | 0.13 | 2 | 2 | 0.48 | 0.97 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 22.50 | 2.31 | 3.25 | 2.78 | 2.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | 0.96 | 0.06 | -0.01 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 23.00 | 1.84 | 2.19 | 2.02 | 2.04 | -0.51 | -20.00% | 0.09 | 3 | 191 | 0.39 | 0.91 | 0.10 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 23.50 | 1.40 | 1.73 | 1.57 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | 0.84 | 0.15 | -0.02 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 24.00 | 1.11 | 1.28 | 1.20 | 1.08 | -0.62 | -36.48% | 0.05 | 42 | 322 | 0.27 | 0.77 | 0.21 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 24.50 | 0.76 | 1.10 | 0.93 | 0.80 | -0.44 | -35.49% | 0.04 | 1 | 54 | 0.31 | 0.65 | 0.26 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 25.00 | 0.53 | 0.56 | 0.55 | 0.56 | -0.32 | -36.37% | 0.02 | 561 | 3,516 | 0.26 | 0.51 | 0.29 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 25.50 | 0.33 | 0.37 | 0.35 | 0.37 | -0.24 | -39.35% | 0.01 | 3,377 | 283 | 0.27 | 0.37 | 0.27 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 26.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.17 | -42.50% | 0.01 | 1,083 | 18,409 | 0.28 | 0.26 | 0.23 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 26.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.11 | -44.00% | 0.01 | 177 | 299 | 0.29 | 0.18 | 0.18 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 27.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 3,868 | 6,024 | 0.30 | 0.12 | 0.13 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 36 | 28 | 0.33 | 0.08 | 0.09 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 28.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 848 | 0.34 | 0.05 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 28.50 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.04 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 29.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 1,584 | 0.38 | 0.02 | 0.03 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 18 | 0.49 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.01 | -0.01 | 11/19/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.38 | -0.03 | 0.03 | -0.01 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 22.50 | 0.04 | 0.28 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.04 | 0.06 | -0.01 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 23.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 8 | 506 | 0.30 | -0.09 | 0.10 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 23.50 | 0.02 | 0.13 | 0.08 | 0.11 | -0.01 | -8.34% | 0.00 | 17 | 23 | 0.24 | -0.16 | 0.15 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 24.00 | 0.18 | 0.22 | 0.20 | 0.22 | +0.09 | +69.24% | 0.01 | 424 | 882 | 0.28 | -0.23 | 0.21 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 24.50 | 0.34 | 0.37 | 0.36 | 0.33 | +0.11 | +50.00% | 0.01 | 289 | 49 | 0.27 | -0.35 | 0.26 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 25.00 | 0.57 | 0.60 | 0.59 | 0.65 | +0.31 | +91.18% | 0.02 | 137 | 3,848 | 0.28 | -0.49 | 0.29 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 25.50 | 0.72 | 0.91 | 0.82 | 0.98 | +0.40 | +68.97% | 0.03 | 26 | 97 | 0.24 | -0.63 | 0.27 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 26.00 | 0.53 | 1.43 | 0.98 | 1.23 | +0.36 | +41.38% | 0.04 | 20 | 775 | 0.40 | -0.74 | 0.23 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 26.50 | 1.16 | 1.86 | 1.51 | 1.33 | % | 0.06 | 1 | 0 | 0.44 | -0.82 | 0.18 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST | |
| 27.00 | 1.47 | 2.35 | 1.91 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.50 | -0.88 | 0.13 | -0.01 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 27.50 | 1.92 | 2.86 | 2.39 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.58 | -0.92 | 0.09 | -0.01 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 28.00 | 2.40 | 3.35 | 2.88 | 1.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.95 | 0.06 | -0.01 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 28.50 | 2.85 | 3.80 | 3.33 | % | 0.12 | 0 | 0 | 0.65 | -0.97 | 0.04 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 29.00 | 3.35 | 4.30 | 3.83 | 3.73 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -0.98 | 0.03 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 29.50 | 3.85 | 4.80 | 4.33 | 4.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 30.00 | 4.35 | 5.30 | 4.83 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 31.00 | 5.00 | 7.25 | 6.13 | 5.66 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 32.00 | 6.35 | 7.30 | 6.83 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 33.00 | 7.30 | 8.30 | 7.80 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 34.00 | 8.35 | 9.45 | 8.90 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 35.00 | 9.35 | 10.30 | 9.83 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 36.00 | 10.35 | 11.30 | 10.83 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |